Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.19 | 12.37 | 12.11 | 12.27 | 1,576,900 | +0.06(+0.52%) |
May 30, 2012 | 12.38 | 12.41 | 12.21 | 12.21 | 1,000,242 | -0.26(-2.06%) |
May 29, 2012 | 12.46 | 12.54 | 12.35 | 12.47 | 691,357 | +0.07(+0.54%) |
May 25, 2012 | 12.52 | 12.54 | 12.32 | 12.40 | 738,740 | -0.09(-0.72%) |
May 24, 2012 | 12.43 | 12.49 | 12.29 | 12.49 | 984,166 | +0.11(+0.87%) |
May 23, 2012 | 12.29 | 12.40 | 12.18 | 12.38 | 1,286,376 | -0.02(-0.15%) |
May 22, 2012 | 12.39 | 12.57 | 12.34 | 12.40 | 1,501,395 | +0.04(+0.30%) |
May 21, 2012 | 12.23 | 12.49 | 12.16 | 12.36 | 1,489,420 | +0.18(+1.50%) |
May 18, 2012 | 12.22 | 12.34 | 12.13 | 12.18 | 1,194,276 | -0.06(-0.47%) |
May 17, 2012 | 12.48 | 12.55 | 12.21 | 12.24 | 1,920,558 | -0.27(-2.13%) |
May 16, 2012 | 12.85 | 12.93 | 12.48 | 12.51 | 1,886,144 | -0.29(-2.30%) |
May 15, 2012 | 12.81 | 12.94 | 12.75 | 12.80 | 1,620,447 | +0.05(+0.42%) |
May 14, 2012 | 12.77 | 12.91 | 12.74 | 12.75 | 1,011,772 | -0.16(-1.24%) |
May 11, 2012 | 12.79 | 12.96 | 12.79 | 12.91 | 1,102,686 | +0.03(+0.22%) |
May 10, 2012 | 13.07 | 13.08 | 12.81 | 12.88 | 1,113,782 | -0.10(-0.79%) |
May 09, 2012 | 12.95 | 13.10 | 12.82 | 12.98 | 1,222,370 | -0.06(-0.47%) |
May 08, 2012 | 13.03 | 13.10 | 12.98 | 13.04 | 1,343,906 | -0.07(-0.50%) |
May 07, 2012 | 12.95 | 13.19 | 12.90 | 13.11 | 1,009,207 | +0.10(+0.74%) |
May 04, 2012 | 13.08 | 13.19 | 12.97 | 13.01 | 1,319,830 | -0.15(-1.16%) |
May 03, 2012 | 13.20 | 13.22 | 13.12 | 13.16 | 2,095,712 | -0.01(-0.09%) |
May 02, 2012 | 13.07 | 13.18 | 12.95 | 13.17 | 1,110,981 | +0.06(+0.46%) |
May 01, 2012 | 12.97 | 13.23 | 12.97 | 13.12 | 2,042,716 | +0.08(+0.61%) |
Apr 30, 2012 | 13.06 | 13.08 | 12.95 | 13.04 | 1,736,965 | -0.03(-0.24%) |
Apr 27, 2012 | 12.94 | 13.11 | 12.85 | 13.07 | 1,728,439 | +0.14(+1.10%) |
Apr 26, 2012 | 12.82 | 12.96 | 12.79 | 12.93 | 1,267,194 | +0.04(+0.29%) |
Apr 25, 2012 | 12.83 | 12.89 | 12.79 | 12.89 | 1,787,841 | +0.18(+1.42%) |
Apr 24, 2012 | 12.46 | 12.72 | 12.46 | 12.71 | 1,555,845 | +0.22(+1.75%) |
Apr 23, 2012 | 12.39 | 12.54 | 12.34 | 12.49 | 1,815,994 | -0.02(-0.16%) |
Apr 20, 2012 | 12.48 | 12.55 | 12.36 | 12.51 | 1,862,084 | +0.12(+0.99%) |
Apr 19, 2012 | 12.57 | 12.64 | 12.32 | 12.39 | 1,810,253 | -0.15(-1.22%) |
Apr 18, 2012 | 12.46 | 12.60 | 12.41 | 12.54 | 1,662,529 | +0.02(+0.15%) |
Apr 17, 2012 | 12.73 | 12.73 | 12.48 | 12.52 | 2,656,659 | -0.16(-1.25%) |
Apr 16, 2012 | 12.57 | 12.77 | 12.51 | 12.68 | 1,499,330 | +0.19(+1.54%) |
Apr 13, 2012 | 12.53 | 12.57 | 12.46 | 12.49 | 1,215,835 | -0.08(-0.62%) |
Apr 12, 2012 | 12.51 | 12.60 | 12.43 | 12.57 | 1,587,556 | +0.09(+0.75%) |
Apr 11, 2012 | 12.42 | 12.48 | 12.29 | 12.47 | 2,125,179 | +0.12(+0.98%) |
Apr 10, 2012 | 12.66 | 12.66 | 12.30 | 12.35 | 1,792,193 | -0.31(-2.42%) |
Apr 09, 2012 | 12.72 | 12.82 | 12.64 | 12.66 | 1,425,103 | -0.24(-1.84%) |
Apr 05, 2012 | 12.93 | 12.99 | 12.84 | 12.89 | 845,231 | -0.11(-0.85%) |
Apr 04, 2012 | 12.95 | 13.06 | 12.91 | 13.00 | 1,570,257 | -0.06(-0.43%) |
Apr 03, 2012 | 13.08 | 13.11 | 13.01 | 13.06 | 1,298,996 | -0.01(-0.06%) |
Apr 02, 2012 | 13.00 | 13.10 | 12.93 | 13.07 | 1,443,131 | +0.07(+0.53%) |
Mar 30, 2012 | 12.85 | 13.01 | 12.76 | 13.00 | 1,890,093 | +0.24(+1.88%) |
Mar 29, 2012 | 12.68 | 12.79 | 12.54 | 12.76 | 990,777 | -0.01(-0.09%) |
Mar 28, 2012 | 12.72 | 12.80 | 12.57 | 12.77 | 1,649,120 | +0.09(+0.75%) |
Mar 27, 2012 | 12.73 | 12.75 | 12.66 | 12.67 | 1,051,816 | -0.04(-0.31%) |
Mar 26, 2012 | 12.69 | 12.77 | 12.59 | 12.71 | 1,291,925 | +0.11(+0.88%) |
Mar 23, 2012 | 12.58 | 12.71 | 12.47 | 12.60 | 1,531,180 | +0.03(+0.27%) |
Mar 22, 2012 | 12.71 | 12.71 | 12.40 | 12.57 | 1,818,168 | -0.24(-1.84%) |
Mar 21, 2012 | 12.79 | 12.83 | 12.78 | 12.80 | 2,105,220 | +0.02(+0.13%) |
Mar 20, 2012 | 12.79 | 12.79 | 12.62 | 12.79 | 1,369,891 | +0.05(+0.41%) |
Mar 19, 2012 | 12.71 | 12.85 | 12.66 | 12.73 | 1,118,955 | -0.00(-0.03%) |
Mar 16, 2012 | 12.59 | 12.74 | 12.53 | 12.74 | 3,220,821 | +0.15(+1.19%) |
Mar 15, 2012 | 12.61 | 12.67 | 12.54 | 12.59 | 1,254,880 | -0.06(-0.44%) |
Mar 14, 2012 | 12.68 | 12.78 | 12.61 | 12.64 | 1,961,205 | -0.02(-0.16%) |
Mar 13, 2012 | 12.59 | 12.77 | 12.55 | 12.66 | 3,549,610 | +0.16(+1.29%) |
Mar 12, 2012 | 12.49 | 12.59 | 12.47 | 12.50 | 1,429,891 | +0.03(+0.27%) |
Mar 09, 2012 | 12.46 | 12.58 | 12.42 | 12.47 | 2,375,299 | -0.01(-0.04%) |
Mar 08, 2012 | 12.66 | 12.68 | 12.46 | 12.48 | 1,078,935 | -0.16(-1.23%) |
Mar 07, 2012 | 12.60 | 12.68 | 12.44 | 12.63 | 1,152,570 | +0.08(+0.65%) |
Mar 06, 2012 | 12.60 | 12.72 | 12.54 | 12.55 | 1,379,050 | -0.13(-1.05%) |
Mar 05, 2012 | 12.34 | 12.69 | 12.34 | 12.68 | 719,430 | +0.32(+2.61%) |
Mar 02, 2012 | 12.47 | 12.50 | 12.28 | 12.36 | 994,683 | -0.12(-0.96%) |